Nexity Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 2.660 | 2.750 | 2.580 | 2.700 | 2.700 | 1,060 |
| 2022-05-11 | 2.760 | 2.780 | 2.640 | 2.780 | 2.780 | 260 |
| 2022-05-10 | 2.820 | 2.900 | 2.800 | 2.900 | 2.900 | 658 |
| 2022-05-09 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 2,010 |
| 2022-05-06 | 2.990 | 2.990 | 2.720 | 2.980 | 2.980 | 2,598 |
| 2022-05-05 | 3.050 | 3.050 | 2.880 | 2.990 | 2.990 | 565 |
| 2022-05-04 | 3.020 | 3.060 | 3.020 | 3.050 | 3.050 | 213 |
| 2022-05-02 | 2.900 | 2.910 | 2.900 | 2.910 | 2.910 | 204 |
| 2022-04-29 | 2.810 | 2.990 | 2.800 | 2.990 | 2.990 | 1,385 |
| 2022-04-28 | 2.990 | 2.990 | 2.870 | 2.940 | 2.940 | 390 |
| 2022-04-27 | 2.900 | 2.990 | 2.900 | 2.990 | 2.990 | 618 |
| 2022-04-26 | 3.000 | 3.000 | 2.800 | 2.950 | 2.950 | 1,760 |
| 2022-04-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 517 |
| 2022-04-22 | 2.900 | 3.030 | 2.880 | 2.880 | 2.880 | 73 |
| 2022-04-21 | 3.010 | 3.080 | 2.880 | 2.900 | 2.900 | 840 |
| 2022-04-20 | 3.020 | 3.040 | 2.910 | 3.040 | 3.040 | 560 |
| 2022-04-19 | 3.050 | 3.080 | 2.810 | 3.020 | 3.020 | 4,974 |
| 2022-04-14 | 3.080 | 3.080 | 3.050 | 3.050 | 3.050 | 433 |
| 2022-04-13 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 110 |
| 2022-04-12 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 2 |
| 2022-04-11 | 2.970 | 3.090 | 2.970 | 3.090 | 3.090 | 75 |
| 2022-04-08 | 3.100 | 3.100 | 2.910 | 3.100 | 3.100 | 4,466 |
| 2022-04-07 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 36 |
| 2022-04-06 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 4,350 |
| 2022-04-05 | 3.290 | 3.290 | 3.000 | 3.000 | 3.000 | 9,135 |
| 2022-04-04 | 3.290 | 3.300 | 3.200 | 3.290 | 3.290 | 1,074 |
| 2022-04-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 225 |
| 2022-03-31 | 3.210 | 3.300 | 3.160 | 3.300 | 3.300 | 2,041 |
| 2022-03-30 | 3.390 | 3.390 | 3.230 | 3.360 | 3.360 | 707 |
| 2022-03-29 | 3.460 | 3.460 | 3.240 | 3.390 | 3.390 | 1,605 |
| 2022-03-28 | 3.570 | 3.600 | 3.300 | 3.480 | 3.480 | 2,570 |
| 2022-03-25 | 3.300 | 3.680 | 3.300 | 3.570 | 3.570 | 4,645 |
| 2022-03-24 | 3.180 | 3.520 | 3.030 | 3.500 | 3.500 | 9,515 |
| 2022-03-23 | 3.400 | 3.400 | 3.140 | 3.340 | 3.340 | 3,694 |
| 2022-03-22 | 3.720 | 3.720 | 3.320 | 3.400 | 3.400 | 13,948 |
| 2022-03-21 | 2.780 | 3.880 | 2.780 | 3.750 | 3.750 | 45,803 |
| 2022-03-18 | 2.800 | 2.880 | 2.640 | 2.820 | 2.820 | 5,723 |
| 2022-03-17 | 2.990 | 3.150 | 2.820 | 2.820 | 2.820 | 2,701 |
| 2022-03-16 | 2.860 | 3.000 | 2.860 | 3.000 | 3.000 | 1,191 |
| 2022-03-15 | 2.940 | 3.030 | 2.860 | 2.980 | 2.980 | 1,370 |
| 2022-03-14 | 2.760 | 2.900 | 2.640 | 2.900 | 2.900 | 5,652 |
| 2022-03-11 | 2.820 | 2.880 | 2.620 | 2.760 | 2.760 | 4,091 |
| 2022-03-10 | 2.800 | 2.810 | 2.640 | 2.810 | 2.810 | 2,498 |
| 2022-03-09 | 2.750 | 2.800 | 2.710 | 2.800 | 2.800 | 1,515 |
| 2022-03-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 5 |
| 2022-03-07 | 2.700 | 2.950 | 2.480 | 2.950 | 2.950 | 5,545 |
| 2022-03-04 | 2.740 | 2.740 | 2.400 | 2.720 | 2.720 | 11,723 |
| 2022-03-03 | 2.860 | 2.910 | 2.570 | 2.750 | 2.750 | 12,933 |
| 2022-03-02 | 3.000 | 3.000 | 2.700 | 2.900 | 2.900 | 7,902 |
| 2022-03-01 | 2.920 | 3.000 | 2.680 | 3.000 | 3.000 | 3,788 |
| 2022-02-28 | 3.140 | 3.140 | 2.900 | 3.130 | 3.130 | 453 |
| 2022-02-25 | 2.920 | 3.140 | 2.920 | 3.140 | 3.140 | 556 |
| 2022-02-24 | 2.900 | 3.100 | 2.610 | 2.920 | 2.920 | 14,283 |
| 2022-02-23 | 3.210 | 3.300 | 3.100 | 3.200 | 3.200 | 3,727 |
| 2022-02-22 | 3.050 | 3.340 | 3.040 | 3.200 | 3.200 | 5,491 |
| 2022-02-21 | 3.300 | 3.500 | 3.180 | 3.360 | 3.360 | 5,975 |
| 2022-02-18 | 3.440 | 3.480 | 3.100 | 3.280 | 3.280 | 1,052 |
| 2022-02-17 | 3.480 | 3.780 | 3.400 | 3.400 | 3.400 | 9,322 |
| 2022-02-16 | 3.400 | 3.480 | 3.400 | 3.460 | 3.460 | 408 |
| 2022-02-15 | 3.160 | 3.420 | 3.100 | 3.420 | 3.420 | 1,032 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.